8275東証S貸借
業種 卸売業
フォーバル 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,779 (24/07/17) | 1,127 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,779 (24/07/17) | 1,127 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,362 | 1,376 | 1,337 | 1,356 | -7 | -0.5 | 11,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,375 | 1,429 | 1,375 | 1,402 | +27 | +2.0 | 10,100 |
| 1/19 | 1,387 | 1,412 | 1,375 | 1,375 | -19 | -1.4 | 9,000 |
| 1/18 | 1,402 | 1,418 | 1,393 | 1,394 | -8 | -0.6 | 5,300 |
| 1/17 | 1,423 | 1,436 | 1,402 | 1,402 | -16 | -1.1 | 13,900 |
| 1/16 | 1,467 | 1,467 | 1,402 | 1,418 | -35 | -2.4 | 7,100 |
| 1/15 | 1,404 | 1,474 | 1,401 | 1,453 | +63 | +4.5 | 12,600 |
| 1/12 | 1,407 | 1,441 | 1,383 | 1,390 | -44 | -3.1 | 10,100 |
| 1/11 | 1,449 | 1,449 | 1,423 | 1,434 | +4 | +0.3 | 7,500 |
| 1/10 | 1,413 | 1,455 | 1,393 | 1,430 | +30 | +2.1 | 11,800 |
| 1/9 | 1,447 | 1,461 | 1,390 | 1,400 | -47 | -3.3 | 9,300 |
| 1/5 | 1,492 | 1,492 | 1,440 | 1,447 | -23 | -1.6 | 9,200 |
| 1/4 | 1,449 | 1,471 | 1,430 | 1,470 | +21 | +1.5 | 18,400 |
| 12/29 | 1,431 | 1,454 | 1,424 | 1,449 | +39 | +2.8 | 13,300 |
| 12/28 | 1,448 | 1,455 | 1,402 | 1,410 | +20 | +1.4 | 11,300 |
| 12/27 | 1,415 | 1,430 | 1,375 | 1,390 | -11 | -0.8 | 14,000 |
| 12/26 | 1,384 | 1,421 | 1,373 | 1,401 | +18 | +1.3 | 18,400 |
| 12/25 | 1,414 | 1,414 | 1,378 | 1,383 | -11 | -0.8 | 11,200 |
| 12/22 | 1,350 | 1,395 | 1,342 | 1,394 | +54 | +4.0 | 9,900 |
| 12/21 | 1,363 | 1,381 | 1,336 | 1,340 | -53 | -3.8 | 18,500 |
| 12/20 | 1,396 | 1,397 | 1,380 | 1,393 | +8 | +0.6 | 10,300 |
| 12/19 | 1,390 | 1,419 | 1,367 | 1,385 | +13 | +1.0 | 16,500 |
| 12/18 | 1,409 | 1,409 | 1,344 | 1,372 | -38 | -2.7 | 11,200 |
| 12/15 | 1,388 | 1,427 | 1,387 | 1,410 | +25 | +1.8 | 10,100 |
| 12/14 | 1,432 | 1,439 | 1,385 | 1,385 | -31 | -2.2 | 9,900 |
| 12/13 | 1,386 | 1,433 | 1,386 | 1,416 | +25 | +1.8 | 9,100 |
| 12/12 | 1,396 | 1,399 | 1,367 | 1,391 | -13 | -0.9 | 6,900 |
| 12/11 | 1,360 | 1,413 | 1,360 | 1,404 | +62 | +4.6 | 16,500 |
| 12/8 | 1,421 | 1,427 | 1,319 | 1,342 | -93 | -6.5 | 28,700 |
| 12/7 | 1,469 | 1,469 | 1,433 | 1,435 | -34 | -2.3 | 15,900 |
| 12/6 | 1,417 | 1,476 | 1,400 | 1,469 | +47 | +3.3 | 22,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
